Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.11 | 27.11 | 26.80 | 26.95 | 26.95 | 23 |
May 02, 2024 | 26.68 | 26.99 | 26.68 | 26.99 | 26.99 | - |
Apr 30, 2024 | 26.70 | 26.70 | 26.61 | 26.61 | 26.61 | - |
Apr 29, 2024 | 25.87 | 26.49 | 25.87 | 26.49 | 26.49 | - |
Apr 26, 2024 | 25.97 | 25.97 | 25.70 | 25.70 | 25.70 | - |
Apr 25, 2024 | 25.97 | 25.97 | 25.85 | 25.85 | 25.85 | - |
Apr 24, 2024 | 27.09 | 27.09 | 25.96 | 25.96 | 25.96 | - |
Apr 23, 2024 | 26.58 | 26.71 | 26.58 | 26.71 | 26.71 | - |
Apr 22, 2024 | 26.13 | 26.40 | 26.13 | 26.40 | 26.40 | - |
Apr 19, 2024 | 26.05 | 26.05 | 25.88 | 25.88 | 25.88 | - |
Apr 18, 2024 | 26.44 | 26.54 | 26.44 | 26.54 | 26.54 | - |
Apr 17, 2024 | 25.83 | 26.45 | 25.83 | 26.45 | 26.45 | - |
Apr 16, 2024 | 26.17 | 26.17 | 25.57 | 25.57 | 25.57 | - |
Apr 15, 2024 | 27.63 | 27.63 | 26.60 | 26.60 | 26.60 | 356 |
Apr 12, 2024 | 26.50 | 26.50 | 26.37 | 26.37 | 26.37 | - |
Apr 11, 2024 | 26.55 | 26.55 | 26.44 | 26.44 | 26.44 | - |
Apr 10, 2024 | 27.26 | 27.26 | 26.54 | 26.54 | 26.54 | - |
Apr 09, 2024 | 27.27 | 27.27 | 27.18 | 27.18 | 27.18 | - |
Apr 08, 2024 | 27.99 | 27.99 | 27.46 | 27.46 | 27.46 | - |
Apr 05, 2024 | 28.11 | 28.11 | 27.94 | 27.94 | 27.94 | - |
Apr 04, 2024 | 28.19 | 28.24 | 28.19 | 28.24 | 28.24 | - |
Apr 03, 2024 | 26.69 | 27.91 | 26.69 | 27.91 | 27.91 | - |
Apr 02, 2024 | 25.06 | 26.41 | 25.06 | 26.41 | 26.41 | 100 |
Mar 28, 2024 | 25.44 | 25.44 | 24.79 | 24.79 | 24.79 | - |
Mar 27, 2024 | 25.16 | 25.24 | 25.16 | 25.24 | 25.24 | - |
Mar 26, 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | - |
Mar 25, 2024 | 25.27 | 25.27 | 24.90 | 24.90 | 24.90 | - |
Mar 22, 2024 | 25.96 | 25.96 | 25.13 | 25.13 | 25.13 | - |
Mar 21, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Mar 20, 2024 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | - |
Mar 19, 2024 | 25.16 | 25.35 | 25.16 | 25.35 | 25.35 | - |
Mar 18, 2024 | 25.01 | 25.18 | 25.01 | 25.18 | 25.18 | - |
Mar 15, 2024 | 25.01 | 25.01 | 24.42 | 24.42 | 24.42 | - |
Mar 14, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Mar 13, 2024 | 25.22 | 26.13 | 25.22 | 26.13 | 26.13 | - |
Mar 12, 2024 | 24.37 | 25.25 | 24.37 | 25.25 | 25.25 | - |
Mar 11, 2024 | 24.17 | 24.38 | 24.17 | 24.38 | 24.38 | - |
Mar 08, 2024 | 24.18 | 24.34 | 24.18 | 24.34 | 24.34 | - |
Mar 07, 2024 | 23.25 | 24.10 | 23.25 | 24.10 | 24.10 | - |
Mar 06, 2024 | 23.27 | 23.53 | 23.27 | 23.53 | 23.53 | - |
Mar 05, 2024 | 23.08 | 23.08 | 22.89 | 22.89 | 22.89 | - |
Mar 04, 2024 | 23.68 | 23.68 | 23.06 | 23.06 | 23.06 | - |
Mar 01, 2024 | 23.59 | 23.68 | 23.59 | 23.68 | 23.68 | - |
Feb 29, 2024 | 23.64 | 23.64 | 23.34 | 23.34 | 23.34 | - |
Feb 28, 2024 | 23.39 | 23.39 | 23.34 | 23.34 | 23.34 | - |
Feb 27, 2024 | 23.91 | 24.06 | 23.91 | 24.06 | 24.06 | - |
Feb 26, 2024 | 24.37 | 24.37 | 23.86 | 23.86 | 23.86 | - |
Feb 23, 2024 | 25.34 | 25.34 | 24.53 | 24.53 | 24.53 | - |
Feb 22, 2024 | 25.05 | 25.05 | 24.81 | 24.81 | 24.81 | - |
Feb 21, 2024 | 24.41 | 24.77 | 24.41 | 24.77 | 24.77 | - |
Feb 20, 2024 | 24.90 | 24.90 | 24.26 | 24.26 | 24.26 | 141 |
Feb 19, 2024 | 24.87 | 24.93 | 24.87 | 24.93 | 24.93 | - |
Feb 16, 2024 | 25.00 | 25.00 | 24.96 | 24.96 | 24.96 | - |
Feb 15, 2024 | 24.96 | 24.96 | 24.81 | 24.81 | 24.81 | - |
Feb 14, 2024 | 24.79 | 24.82 | 24.79 | 24.82 | 24.82 | - |
Feb 13, 2024 | 25.46 | 25.46 | 24.99 | 24.99 | 24.99 | - |
Feb 12, 2024 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | - |
Feb 09, 2024 | 25.33 | 25.33 | 25.05 | 25.05 | 25.05 | - |
Feb 08, 2024 | 25.57 | 25.57 | 25.14 | 25.14 | 25.14 | - |
Feb 07, 2024 | 25.91 | 25.91 | 25.20 | 25.20 | 25.20 | - |
Feb 06, 2024 | 25.13 | 25.60 | 25.13 | 25.60 | 25.60 | - |
Feb 05, 2024 | 25.01 | 25.13 | 25.01 | 25.13 | 25.13 | - |
Feb 02, 2024 | 25.56 | 25.56 | 24.94 | 24.94 | 24.94 | - |
Feb 01, 2024 | 24.96 | 24.96 | 24.84 | 24.84 | 24.84 | - |
Jan 31, 2024 | 24.96 | 25.02 | 24.96 | 25.02 | 25.02 | - |
Jan 30, 2024 | 26.26 | 26.26 | 25.78 | 25.78 | 25.78 | - |
Jan 29, 2024 | 26.41 | 26.41 | 26.16 | 26.16 | 26.16 | - |
Jan 26, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Jan 25, 2024 | 25.97 | 26.20 | 25.96 | 25.96 | 25.96 | 702 |
Jan 24, 2024 | 26.81 | 26.81 | 26.01 | 26.01 | 26.01 | - |
Jan 23, 2024 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | - |
Jan 22, 2024 | 25.89 | 25.97 | 25.89 | 25.97 | 25.97 | - |
Jan 19, 2024 | 26.58 | 26.58 | 25.60 | 25.60 | 25.60 | - |
Jan 18, 2024 | 25.54 | 26.28 | 25.54 | 26.28 | 26.28 | - |
Jan 17, 2024 | 25.71 | 25.71 | 25.46 | 25.46 | 25.46 | - |
Jan 16, 2024 | 26.59 | 26.59 | 25.81 | 25.81 | 25.81 | - |
Jan 15, 2024 | 25.98 | 26.54 | 25.98 | 26.54 | 26.54 | 20 |
Jan 12, 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | - |
Jan 11, 2024 | 26.41 | 26.41 | 26.30 | 26.30 | 26.30 | - |
Jan 10, 2024 | 26.26 | 26.26 | 26.23 | 26.23 | 26.23 | - |
Jan 09, 2024 | 26.56 | 26.56 | 26.40 | 26.40 | 26.40 | - |
Jan 08, 2024 | 27.28 | 27.28 | 26.49 | 26.49 | 26.49 | - |
Jan 05, 2024 | 27.28 | 27.28 | 27.12 | 27.12 | 27.12 | - |
Jan 04, 2024 | 27.26 | 27.26 | 27.16 | 27.16 | 27.16 | - |
Jan 03, 2024 | 28.04 | 28.04 | 26.87 | 26.87 | 26.87 | 20 |
Jan 02, 2024 | 28.76 | 28.76 | 28.31 | 28.31 | 28.31 | - |
Dec 29, 2023 | 28.53 | 28.53 | 28.48 | 28.48 | 28.48 | - |
Dec 28, 2023 | 28.86 | 28.86 | 28.57 | 28.57 | 28.57 | - |
Dec 27, 2023 | 28.38 | 28.68 | 28.38 | 28.68 | 28.68 | 20 |
Dec 22, 2023 | 28.34 | 28.34 | 28.13 | 28.13 | 28.13 | - |
Dec 21, 2023 | 28.18 | 28.36 | 28.18 | 28.36 | 28.36 | - |
Dec 20, 2023 | 29.09 | 29.09 | 28.80 | 28.80 | 28.80 | - |
Dec 19, 2023 | 27.78 | 28.60 | 27.78 | 28.60 | 28.60 | - |
Dec 18, 2023 | 27.79 | 28.19 | 27.79 | 28.19 | 28.19 | - |
Dec 15, 2023 | 28.84 | 28.84 | 28.31 | 28.31 | 28.31 | - |
Dec 14, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Dec 13, 2023 | 26.77 | 27.06 | 26.77 | 27.06 | 27.06 | - |
Dec 12, 2023 | 26.55 | 26.55 | 26.24 | 26.24 | 26.24 | - |
Dec 11, 2023 | 26.02 | 26.53 | 26.02 | 26.53 | 26.53 | 50 |
Dec 08, 2023 | 25.91 | 26.20 | 25.91 | 26.20 | 26.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |